Hot Features
프리미엄
OMX Copenhagen Consumer Staples GI (CX45GI)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 1102.2755 | 16.65 | 1.53 | 1094.0785 | 1104.9851 | 1092.0953 | 0 |
| 1739484000 | 1085.6291 | 20.35 | 1.91 | 1075.0701 | 1095.098 | 1071.0428 | 0 |
| 1739397600 | 1065.2786 | 21.63 | 2.07 | 1070.1579 | 1078.5619 | 1062.631 | 0 |
| 1739311200 | 1043.6448 | 12.35 | 1.20 | 1031.3771 | 1046.194 | 1018.3772 | 0 |
| 1739224800 | 1031.2923 | -1.12 | -0.11 | 1029.3501 | 1034.9985 | 1027.6735 | 0 |
| 1738965600 | 1032.411 | 12.81 | 1.26 | 1018.2028 | 1034.4677 | 1017.3837 | 0 |
| 1738879200 | 1019.6037 | 48.63 | 5.01 | 993.64358 | 1019.6037 | 989.54019 | 0 |
| 1738792800 | 970.97299 | -19.63 | -1.98 | 986.63867 | 986.77209 | 970.97299 | 0 |
| 1738706400 | 990.60254 | -4.63 | -0.47 | 997.01682 | 998.09199 | 989.02712 | 0 |
| 1738620000 | 995.23571 | -9.16 | -0.91 | 986.14705 | 996.85344 | 986.14705 | 0 |
| 1738360800 | 1004.3909 | 6.08 | 0.61 | 999.77435 | 1007.5148 | 997.1008 | 0 |
| 1738274400 | 998.30783 | 14.7 | 1.49 | 989.22452 | 998.59554 | 988.82427 | 0 |
| 1738188000 | 983.60967 | -8.42 | -0.85 | 988.00572 | 991.682 | 983.60967 | 0 |
| 1738101600 | 992.03248 | 13.17 | 1.35 | 985.12498 | 992.89916 | 983.80341 | 0 |
| 1738015200 | 978.86632 | 6.66 | 0.68 | 977.48409 | 980.88071 | 972.31595 | 0 |
| 1737756000 | 972.2076 | 2.6 | 0.27 | 979.0955 | 983.97936 | 969.22103 | 0 |
| 1737669600 | 969.60736 | 7.22 | 0.75 | 967.425 | 978.91492 | 965.87389 | 0 |
| 1737583200 | 962.38638 | 5.29 | 0.55 | 959.28396 | 968.00352 | 956.6986 | 0 |
| 1737496800 | 957.09196 | 15.53 | 1.65 | 945.05278 | 959.49748 | 945.05278 | 0 |
| 1737151200 | 941.56425 | 0.93 | 0.10 | 950.05422 | 950.78769 | 936.99002 | 0 |
| 1737064800 | 940.62952 | 1.13 | 0.12 | 938.2351 | 942.64669 | 934.37984 | 0 |
| 1736978400 | 939.50316 | 4.47 | 0.48 | 938.65727 | 941.16007 | 930.84661 | 0 |
| 1736892000 | 935.03672 | 7.57 | 0.82 | 947.23919 | 949.69045 | 933.27257 | 0 |
| 1736805600 | 927.46514 | -9.4 | -1.00 | 932.38945 | 933.79833 | 925.14606 | 0 |
| 1736546400 | 936.86931 | -6.98 | -0.74 | 952.46011 | 958.57271 | 936.86931 | 0 |
| 1736373600 | 943.85156 | -3.76 | -0.40 | 948.57129 | 954.04975 | 941.82441 | 0 |
| 1736287200 | 947.60834 | -2.5 | -0.26 | 950.10354 | 957.86653 | 943.93303 | 0 |
| 1736200800 | 950.10457 | -4.6 | -0.48 | 944.77532 | 951.25221 | 936.94059 | 0 |
| 1735941600 | 954.7081 | -3.14 | -0.33 | 957.97078 | 957.97078 | 949.71672 | 0 |
| 1735855200 | 957.85229 | 17.21 | 1.83 | 951.75763 | 959.23703 | 948.92797 | 0 |
| 1735682400 | 940.6379 | 0 | 0.00 | 940.6379 | 940.6379 | 940.6379 | 0 |
| 1735596000 | 940.6379 | -10 | -1.05 | 945.95154 | 949.12668 | 940.24211 | 0 |
| 1735336800 | 950.64125 | 13.48 | 1.44 | 944.51221 | 951.79655 | 941.78642 | 0 |
| 1735250400 | 937.16 | 0 | 0.00 | 937.16 | 937.16 | 937.16 | 0 |
| 1735077600 | 937.16 | 0 | 0.00 | 937.16 | 937.16 | 937.16 | 0 |
| 1734991200 | 937.16 | 1.25 | 0.13 | 935.42661 | 944.86893 | 933.4829 | 0 |
| 1734732000 | 935.90537 | -11.87 | -1.25 | 938.17833 | 945.28581 | 931.99573 | 0 |
| 1734645600 | 947.78022 | -2.32 | -0.24 | 945.69207 | 948.54362 | 935.35115 | 0 |
| 1734559200 | 950.10215 | -6.22 | -0.65 | 953.20768 | 955.13092 | 946.32301 | 0 |
| 1734472800 | 956.32442 | -12.9 | -1.33 | 962.46675 | 963.46224 | 955.36395 | 0 |
| 1734386400 | 969.22298 | -8.42 | -0.86 | 968.68216 | 969.22298 | 958.43039 | 0 |
| 1734127200 | 977.63856 | -4.46 | -0.45 | 980.81999 | 985.05932 | 969.85756 | 0 |
| 1734040800 | 982.09898 | -3.03 | -0.31 | 986.99594 | 990.29879 | 982.09898 | 0 |
| 1733954400 | 985.12422 | -7.54 | -0.76 | 992.00203 | 992.00203 | 980.77284 | 0 |
| 1733868000 | 992.66833 | 6.09 | 0.62 | 989.36694 | 998.61629 | 988.86068 | 0 |
| 1733781600 | 986.58208 | 3.53 | 0.36 | 992.1347 | 992.58993 | 982.85903 | 0 |
| 1733522400 | 983.05001 | 0.86 | 0.09 | 990.02092 | 999.73246 | 983.05001 | 0 |
| 1733436000 | 982.19354 | 1.18 | 0.12 | 978.46395 | 986.07087 | 962.2209 | 0 |
| 1733349600 | 981.01836 | -21.81 | -2.17 | 989.68876 | 991.1899 | 976.71032 | 0 |
| 1733263200 | 1002.8254 | -12.61 | -1.24 | 1017.186 | 1019.5774 | 1001.8192 | 0 |
| 1733176800 | 1015.4385 | 27.82 | 2.82 | 995.0053 | 1015.4385 | 988.26205 | 0 |
| 1732917600 | 987.61994 | -11.09 | -1.11 | 995.0807 | 995.0807 | 984.02158 | 0 |
| 1732744800 | 998.71171 | 8.49 | 0.86 | 992.04952 | 1001.0511 | 990.96368 | 0 |
| 1732658400 | 990.2176 | -16.29 | -1.62 | 993.45062 | 999.22452 | 988.94099 | 0 |
| 1732572000 | 1006.5078 | 18.97 | 1.92 | 995.3341 | 1006.5078 | 991.03668 | 0 |
| 1732312800 | 987.53895 | 14.47 | 1.49 | 977.15989 | 987.81981 | 974.83809 | 0 |
| 1732226400 | 973.06438 | -2.51 | -0.26 | 972.07405 | 973.13018 | 966.95621 | 0 |
| 1732140000 | 975.57027 | 5.43 | 0.56 | 976.69748 | 978.81628 | 969.13119 | 0 |
| 1732053600 | 970.14088 | -12.68 | -1.29 | 977.57858 | 977.57858 | 964.95102 | 0 |
| 1731967200 | 982.82536 | 0.07 | 0.01 | 982.53674 | 983.67339 | 973.22951 | 0 |
